Thermaltake Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	43.650	43.650	42.450	42.550	42.550	293,000
2024-02-02	43.250	44.350	43.200	43.550	43.550	928,000
2024-02-01	42.950	42.950	42.200	42.750	42.750	325,000
2024-01-31	42.300	43.300	41.750	42.950	42.950	364,000
2024-01-30	42.100	43.800	42.100	42.600	42.600	555,000
2024-01-29	41.650	42.150	41.550	42.000	42.000	155,000
2024-01-26	42.650	42.750	41.550	41.550	41.550	282,000
2024-01-25	43.100	43.300	42.050	42.250	42.250	381,000
2024-01-24	43.200	43.850	43.050	43.100	43.100	220,000
2024-01-23	42.400	44.150	42.200	43.450	43.450	1,077,000
2024-01-22	41.250	42.750	41.250	42.350	42.350	293,000
2024-01-19	40.900	41.300	40.400	41.000	41.000	251,000
2024-01-18	41.300	41.300	40.050	40.200	40.200	260,000
2024-01-17	42.150	42.300	40.900	41.000	41.000	319,000
2024-01-16	42.600	42.650	41.900	41.900	41.900	281,000
2024-01-15	41.300	43.000	41.300	42.800	42.800	325,299
2024-01-12	42.200	42.750	41.300	41.300	41.300	361,000
2024-01-11	42.900	43.050	42.100	42.300	42.300	305,000
2024-01-10	42.350	43.000	42.050	42.600	42.600	245,000
2024-01-09	43.500	43.800	42.300	42.300	42.300	567,000
2024-01-08	44.200	44.600	43.300	43.300	43.300	388,000
2024-01-05	44.150	44.800	43.850	44.250	44.250	217,000
2024-01-04	44.700	45.300	44.050	44.100	44.100	341,000
2024-01-03	45.300	45.400	44.600	44.600	44.600	348,000
2024-01-02	44.900	45.500	44.400	45.350	45.350	431,000
2023-12-29	45.950	45.950	44.700	44.800	44.800	564,000
2023-12-28	45.800	46.250	45.500	45.500	45.500	467,000
2023-12-27	45.750	46.150	45.450	45.500	45.500	627,000
2023-12-26	46.300	46.400	45.550	45.550	45.550	933,000
2023-12-25	48.200	48.800	45.900	46.300	46.300	4,567,000
2023-12-22	46.550	48.000	46.150	47.450	47.450	2,951,000
2023-12-21	44.100	47.150	43.700	46.550	46.550	1,872,000
2023-12-20	43.450	45.750	43.150	45.100	45.100	1,258,000
2023-12-19	44.100	44.400	42.850	42.950	42.950	622,000
2023-12-18	44.850	45.100	44.000	44.050	44.050	493,000
2023-12-15	46.300	46.350	44.800	44.950	44.950	864,000
2023-12-14	47.800	48.350	45.800	46.200	46.200	2,625,000
2023-12-13	44.500	48.250	44.500	46.750	46.750	4,419,000
2023-12-12	45.100	45.250	44.100	44.100	44.100	557,000
2023-12-11	45.500	45.700	44.200	44.800	44.800	758,000
2023-12-08	45.300	45.750	44.650	45.000	45.000	771,000
2023-12-07	47.450	47.450	44.200	44.550	44.550	2,850,000
2023-12-06	43.600	47.550	43.100	47.500	47.500	3,885,000
2023-12-05	44.350	44.350	43.150	43.250	43.250	939,000
2023-12-04	45.100	46.300	44.050	44.700	44.700	2,516,000
2023-12-01	43.000	44.750	42.700	44.700	44.700	1,701,000
2023-11-30	42.650	44.500	42.450	42.550	42.550	2,174,000
2023-11-29	41.400	42.300	41.400	42.250	42.250	944,000
2023-11-28	39.900	41.350	39.900	41.350	41.350	505,000
2023-11-27	40.600	41.300	39.750	39.900	39.900	305,000
2023-11-24	41.000	41.500	40.500	40.500	40.500	203,000
2023-11-23	41.200	41.900	40.900	41.000	41.000	538,000
2023-11-22	40.500	41.200	40.300	41.000	41.000	247,000
2023-11-21	41.550	41.750	40.350	40.500	40.500	607,000
2023-11-20	39.650	41.350	39.650	41.050	41.050	580,000
2023-11-17	40.100	40.500	39.600	39.650	39.650	368,000
2023-11-16	39.300	40.400	39.300	40.050	40.050	499,000
2023-11-15	39.150	39.450	39.100	39.100	39.100	146,000
2023-11-14	39.250	39.600	38.850	38.850	38.850	104,000
2023-11-13	38.900	39.450	38.100	39.000	39.000	174,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.2574 TWD
2024-07-04	0.8724 TWD
2023-06-29	0.2902 TWD
2022-07-04	1.5573 TWD
2021-09-22	3.7379 TWD
2020-07-03	0.7553 TWD
2019-07-04	1.4600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.